Global Net Lease, Inc. (GNL)
NYSE: GNL · Real-Time Price · USD
9.39
0.00 (0.00%)
At close: Jun 5, 2026, 4:00 PM EDT
9.44
+0.05 (0.53%)
After-hours: Jun 5, 2026, 7:55 PM EDT
Global Net Lease Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.40 | 9.49 | 9.32 | 9.39 | 9.39 | - | 7,055,199 |
| Jun 4, 2026 | 9.32 | 9.40 | 9.26 | 9.39 | 9.39 | 1.95% | 1,535,462 |
| Jun 3, 2026 | 9.24 | 9.38 | 9.19 | 9.21 | 9.21 | -1.50% | 1,564,965 |
| Jun 2, 2026 | 9.23 | 9.45 | 9.21 | 9.35 | 9.35 | 1.19% | 1,384,451 |
| Jun 1, 2026 | 9.20 | 9.27 | 9.16 | 9.24 | 9.24 | -1.39% | 2,272,059 |
| May 29, 2026 | 9.48 | 9.49 | 9.35 | 9.37 | 9.37 | -1.26% | 2,074,572 |
| May 28, 2026 | 9.45 | 9.53 | 9.42 | 9.49 | 9.49 | 0.11% | 1,432,654 |
| May 27, 2026 | 9.54 | 9.57 | 9.46 | 9.48 | 9.48 | -0.32% | 2,049,630 |
| May 26, 2026 | 9.35 | 9.53 | 9.31 | 9.51 | 9.51 | 1.93% | 2,240,126 |
| May 22, 2026 | 9.38 | 9.41 | 9.32 | 9.33 | 9.33 | -0.53% | 1,925,057 |
| May 21, 2026 | 9.42 | 9.45 | 9.27 | 9.38 | 9.38 | -0.64% | 1,565,289 |
| May 20, 2026 | 9.32 | 9.48 | 9.30 | 9.44 | 9.44 | 1.29% | 1,519,462 |
| May 19, 2026 | 9.35 | 9.37 | 9.28 | 9.32 | 9.32 | -0.11% | 1,327,305 |
| May 18, 2026 | 9.28 | 9.40 | 9.23 | 9.33 | 9.33 | 1.08% | 1,207,694 |
| May 15, 2026 | 9.17 | 9.33 | 9.13 | 9.23 | 9.23 | 0.33% | 1,974,941 |
| May 14, 2026 | 9.18 | 9.23 | 9.13 | 9.20 | 9.20 | 0.88% | 1,819,264 |
| May 13, 2026 | 9.08 | 9.17 | 9.05 | 9.12 | 9.12 | -0.11% | 1,928,355 |
| May 12, 2026 | 9.16 | 9.20 | 9.06 | 9.13 | 9.13 | 0.11% | 2,463,179 |
| May 11, 2026 | 9.28 | 9.30 | 9.01 | 9.12 | 9.12 | -1.19% | 2,533,601 |
| May 8, 2026 | 9.18 | 9.25 | 9.15 | 9.23 | 9.23 | 1.21% | 2,090,720 |
| May 7, 2026 | 9.04 | 9.19 | 9.00 | 9.12 | 9.12 | 1.00% | 3,252,148 |
| May 6, 2026 | 9.22 | 9.27 | 8.93 | 9.03 | 9.03 | -1.31% | 3,974,575 |
| May 5, 2026 | 9.23 | 9.24 | 9.14 | 9.15 | 9.15 | -0.22% | 3,088,803 |
| May 4, 2026 | 9.10 | 9.25 | 9.07 | 9.17 | 9.17 | -3.78% | 2,461,157 |
| May 1, 2026 | 9.57 | 9.57 | 9.44 | 9.53 | 9.53 | -0.31% | 1,009,910 |
| Apr 30, 2026 | 9.54 | 9.62 | 9.52 | 9.56 | 9.56 | 0.42% | 1,521,124 |
| Apr 29, 2026 | 9.49 | 9.57 | 9.47 | 9.52 | 9.52 | -0.31% | 1,099,561 |
| Apr 28, 2026 | 9.46 | 9.56 | 9.38 | 9.55 | 9.55 | 1.70% | 936,562 |
| Apr 27, 2026 | 9.51 | 9.57 | 9.37 | 9.39 | 9.39 | -1.26% | 946,511 |
| Apr 24, 2026 | 9.45 | 9.53 | 9.39 | 9.51 | 9.51 | 0.42% | 960,764 |
| Apr 23, 2026 | 9.47 | 9.53 | 9.42 | 9.47 | 9.47 | 0.64% | 845,867 |
| Apr 22, 2026 | 9.58 | 9.60 | 9.34 | 9.41 | 9.41 | -1.26% | 983,515 |
| Apr 21, 2026 | 9.65 | 9.66 | 9.51 | 9.53 | 9.53 | -1.14% | 1,468,529 |
| Apr 20, 2026 | 9.68 | 9.74 | 9.60 | 9.64 | 9.64 | -0.72% | 1,339,792 |
| Apr 17, 2026 | 9.44 | 9.75 | 9.44 | 9.71 | 9.71 | 0.94% | 2,024,677 |
| Apr 16, 2026 | 9.47 | 9.66 | 9.42 | 9.62 | 9.62 | 1.37% | 1,164,773 |
| Apr 15, 2026 | 9.43 | 9.50 | 9.40 | 9.49 | 9.49 | - | 1,360,371 |
| Apr 14, 2026 | 9.53 | 9.59 | 9.45 | 9.49 | 9.49 | -0.73% | 1,739,042 |
| Apr 13, 2026 | 9.45 | 9.57 | 9.43 | 9.56 | 9.56 | 0.95% | 1,545,057 |
| Apr 10, 2026 | 9.62 | 9.73 | 9.56 | 9.66 | 9.47 | 0.31% | 1,474,116 |
| Apr 9, 2026 | 9.56 | 9.71 | 9.54 | 9.63 | 9.44 | 0.84% | 1,808,382 |
| Apr 8, 2026 | 9.54 | 9.65 | 9.46 | 9.55 | 9.36 | 1.06% | 2,214,271 |
| Apr 7, 2026 | 9.33 | 9.49 | 9.33 | 9.45 | 9.26 | 1.39% | 1,359,255 |
| Apr 6, 2026 | 9.35 | 9.44 | 9.28 | 9.32 | 9.14 | -0.96% | 1,169,601 |
| Apr 2, 2026 | 9.37 | 9.43 | 9.30 | 9.41 | 9.22 | -0.63% | 1,631,781 |
| Apr 1, 2026 | 9.37 | 9.53 | 9.31 | 9.47 | 9.28 | 1.18% | 1,609,298 |
| Mar 31, 2026 | 9.34 | 9.43 | 9.27 | 9.36 | 9.18 | 1.74% | 2,109,243 |
| Mar 30, 2026 | 9.27 | 9.27 | 9.16 | 9.20 | 9.02 | 0.33% | 2,219,306 |
| Mar 27, 2026 | 9.15 | 9.22 | 9.12 | 9.17 | 8.99 | - | 2,775,422 |
| Mar 26, 2026 | 9.13 | 9.25 | 9.06 | 9.17 | 8.99 | - | 1,435,177 |